Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.46 | 13.74 | 13.41 | 13.59 | 2,492,677 | +0.07(+0.49%) |
Sep 28, 2006 | 13.42 | 13.74 | 13.37 | 13.52 | 2,705,105 | +0.07(+0.49%) |
Sep 27, 2006 | 13.29 | 13.62 | 13.17 | 13.45 | 3,640,737 | +0.29(+2.18%) |
Sep 26, 2006 | 12.66 | 13.30 | 12.62 | 13.17 | 4,310,212 | +0.46(+3.61%) |
Sep 25, 2006 | 12.74 | 12.80 | 12.26 | 12.71 | 2,736,617 | -0.03(-0.24%) |
Sep 22, 2006 | 12.62 | 13.32 | 12.62 | 12.74 | 2,003,663 | -0.22(-1.74%) |
Sep 21, 2006 | 12.86 | 13.16 | 12.77 | 12.96 | 3,608,771 | +0.10(+0.79%) |
Sep 20, 2006 | 13.24 | 13.44 | 12.82 | 12.86 | 2,150,798 | -0.38(-2.83%) |
Sep 19, 2006 | 13.89 | 14.03 | 13.13 | 13.24 | 4,067,405 | -0.67(-4.82%) |
Sep 18, 2006 | 13.68 | 14.00 | 13.45 | 13.91 | 3,645,951 | +0.30(+2.17%) |
Sep 15, 2006 | 13.82 | 14.01 | 13.61 | 13.61 | 4,627,833 | -0.31(-2.25%) |
Sep 14, 2006 | 14.16 | 14.36 | 13.82 | 13.93 | 2,883,525 | -0.27(-1.90%) |
Sep 13, 2006 | 14.34 | 14.52 | 13.91 | 14.19 | 5,555,531 | +0.31(+2.26%) |
Sep 12, 2006 | 14.11 | 14.46 | 13.73 | 13.88 | 4,184,841 | -0.41(-2.87%) |
Sep 11, 2006 | 14.85 | 15.11 | 14.13 | 14.29 | 3,149,456 | -1.01(-6.63%) |
Sep 08, 2006 | 15.83 | 15.89 | 15.20 | 15.31 | 2,141,503 | -0.35(-2.23%) |
Sep 07, 2006 | 16.05 | 16.09 | 15.48 | 15.65 | 2,985,772 | -0.41(-2.53%) |
Sep 06, 2006 | 16.63 | 16.69 | 16.05 | 16.06 | 3,099,127 | -0.60(-3.60%) |
Sep 05, 2006 | 16.07 | 16.75 | 16.00 | 16.66 | 2,114,751 | +0.48(+2.94%) |
Sep 01, 2006 | 15.94 | 16.32 | 15.77 | 16.18 | 1,517,370 | +0.32(+2.00%) |
Aug 31, 2006 | 15.62 | 16.06 | 15.53 | 15.87 | 1,721,863 | +0.15(+0.98%) |
Aug 30, 2006 | 15.99 | 16.08 | 15.57 | 15.71 | 2,024,067 | -0.37(-2.33%) |
Aug 29, 2006 | 15.59 | 16.25 | 15.42 | 16.09 | 3,831,627 | +0.33(+2.07%) |
Aug 28, 2006 | 16.15 | 16.32 | 15.75 | 15.76 | 1,682,869 | -0.68(-4.16%) |
Aug 25, 2006 | 16.32 | 16.66 | 16.18 | 16.44 | 1,891,895 | +0.41(+2.53%) |
Aug 24, 2006 | 15.95 | 16.22 | 15.74 | 16.04 | 1,711,661 | +0.02(+0.14%) |
Aug 23, 2006 | 16.80 | 16.89 | 15.78 | 16.02 | 1,851,994 | -0.78(-4.65%) |
Aug 22, 2006 | 16.36 | 16.83 | 16.36 | 16.80 | 2,700,117 | +0.40(+2.45%) |
Aug 21, 2006 | 16.72 | 16.94 | 16.23 | 16.40 | 1,871,038 | -0.23(-1.38%) |
Aug 18, 2006 | 16.29 | 16.66 | 16.10 | 16.62 | 2,153,292 | +0.39(+2.39%) |
Aug 17, 2006 | 16.96 | 16.97 | 15.91 | 16.24 | 3,871,755 | -0.84(-4.93%) |
Aug 16, 2006 | 16.96 | 17.35 | 16.84 | 17.08 | 2,170,069 | +0.08(+0.49%) |
Aug 15, 2006 | 16.88 | 17.08 | 16.54 | 17.00 | 2,377,282 | +0.20(+1.18%) |
Aug 14, 2006 | 16.78 | 17.24 | 16.50 | 16.80 | 3,217,469 | -0.59(-3.37%) |
Aug 11, 2006 | 17.54 | 17.81 | 17.22 | 17.38 | 2,588,802 | -0.24(-1.35%) |
Aug 10, 2006 | 18.05 | 18.26 | 17.45 | 17.62 | 3,097,766 | -0.62(-3.41%) |
Aug 09, 2006 | 18.48 | 18.88 | 18.12 | 18.24 | 1,980,086 | -0.18(-0.98%) |
Aug 08, 2006 | 18.57 | 19.12 | 18.27 | 18.42 | 2,318,564 | -0.15(-0.78%) |
Aug 07, 2006 | 18.08 | 18.70 | 17.93 | 18.57 | 2,916,398 | +0.50(+2.78%) |
Aug 04, 2006 | 18.38 | 18.72 | 17.82 | 18.07 | 2,833,876 | -0.18(-0.97%) |
Aug 03, 2006 | 18.97 | 18.97 | 17.77 | 18.24 | 4,469,589 | -1.07(-5.53%) |
Aug 02, 2006 | 19.95 | 20.20 | 18.95 | 19.31 | 3,712,151 | -0.28(-1.42%) |
Aug 01, 2006 | 19.26 | 19.65 | 18.92 | 19.59 | 2,672,005 | +0.30(+1.58%) |
Jul 31, 2006 | 18.64 | 19.41 | 18.62 | 19.28 | 1,856,755 | +0.71(+3.80%) |
Jul 28, 2006 | 18.53 | 18.87 | 18.20 | 18.58 | 3,203,187 | -0.11(-0.61%) |
Jul 27, 2006 | 19.23 | 19.41 | 18.53 | 18.69 | 2,505,600 | -0.29(-1.53%) |
Jul 26, 2006 | 18.50 | 19.23 | 17.90 | 18.98 | 2,743,872 | +0.49(+2.67%) |
Jul 25, 2006 | 18.24 | 18.69 | 18.02 | 18.49 | 2,480,435 | +0.52(+2.87%) |
Jul 24, 2006 | 17.15 | 18.21 | 17.00 | 17.97 | 3,414,254 | +0.82(+4.81%) |
Jul 21, 2006 | 18.34 | 18.35 | 16.91 | 17.15 | 4,909,860 | -1.14(-6.25%) |
Jul 20, 2006 | 19.41 | 19.52 | 18.27 | 18.29 | 2,433,506 | -1.12(-5.75%) |
Jul 19, 2006 | 18.83 | 19.51 | 18.83 | 19.41 | 2,307,682 | +0.58(+3.07%) |
Jul 18, 2006 | 18.93 | 19.23 | 18.44 | 18.83 | 3,076,229 | +0.19(+1.04%) |
Jul 17, 2006 | 19.41 | 19.80 | 18.39 | 18.64 | 3,735,048 | -0.73(-3.76%) |
Jul 14, 2006 | 19.19 | 19.40 | 18.74 | 19.36 | 2,683,567 | +0.64(+3.39%) |
Jul 13, 2006 | 19.40 | 19.44 | 18.59 | 18.73 | 2,813,019 | -0.67(-3.48%) |
Jul 12, 2006 | 19.48 | 19.73 | 19.22 | 19.40 | 2,495,851 | -0.08(-0.41%) |
Jul 11, 2006 | 18.36 | 19.55 | 18.34 | 19.48 | 2,975,116 | +0.88(+4.74%) |
Jul 10, 2006 | 18.70 | 19.05 | 18.08 | 18.60 | 3,772,229 | -0.40(-2.11%) |
Jul 07, 2006 | 19.74 | 19.83 | 18.83 | 19.00 | 3,367,778 | -0.63(-3.19%) |
Jul 06, 2006 | 20.22 | 20.23 | 19.52 | 19.63 | 4,297,290 | -0.68(-3.37%) |
Jul 05, 2006 | 20.80 | 20.80 | 19.61 | 20.31 | 4,966,991 | -0.49(-2.33%) |